CRSP US Small Mid Cap Growth (CRSPSMG1)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736287200 | 3537.823 | -39.05 | -1.09 | 3576.8726 | 3593.0086 | 3522.2152 | 0 |
| 1736200800 | 3576.8726 | 15.72 | 0.44 | 3561.1517 | 3601.7964 | 3561.1517 | 0 |
| 1735941600 | 3561.1517 | 65.77 | 1.88 | 3495.3865 | 3563.3149 | 3495.3865 | 0 |
| 1735855200 | 3495.3865 | 9.31 | 0.27 | 3486.0764 | 3529.0191 | 3473.4949 | 0 |
| 1735682400 | 3486.0764 | -12.94 | -0.37 | 3499.0121 | 3517.7052 | 3477.2077 | 0 |
| 1735596000 | 3499.0121 | -38.42 | -1.09 | 3537.4335 | 3537.4335 | 3465.5079 | 0 |
| 1735336800 | 3537.4335 | -44.98 | -1.26 | 3582.4163 | 3582.4163 | 3515.2579 | 0 |
| 1735250400 | 3582.4163 | 3.65 | 0.10 | 3578.7677 | 3587.405 | 3557.3009 | 0 |
| 1735077600 | 3578.7677 | 36.01 | 1.02 | 3542.7575 | 3578.7791 | 3542.7575 | 0 |
| 1734991200 | 3542.7575 | -6.66 | -0.19 | 3549.415 | 3549.415 | 3509.8269 | 0 |
| 1734732000 | 3549.415 | 53.05 | 1.52 | 3496.3654 | 3571.2926 | 3469.6741 | 0 |
| 1734645600 | 3496.3654 | -8.37 | -0.24 | 3504.7397 | 3552.2729 | 3492.8918 | 0 |
| 1734559200 | 3504.7397 | -150.58 | -4.12 | 3655.3173 | 3660.5421 | 3495.6895 | 0 |
| 1734472800 | 3655.3173 | -35.75 | -0.97 | 3691.0663 | 3691.0663 | 3648.3115 | 0 |
| 1734386400 | 3691.0663 | 15.52 | 0.42 | 3675.5429 | 3702.7677 | 3671.6984 | 0 |
| 1734127200 | 3675.5429 | -14.53 | -0.39 | 3690.0699 | 3697.2874 | 3661.9089 | 0 |
| 1734040800 | 3690.0699 | -21.18 | -0.57 | 3711.2466 | 3714.4445 | 3689.5785 | 0 |
| 1733954400 | 3711.2466 | 35.23 | 0.96 | 3676.0139 | 3720.573 | 3676.0139 | 0 |
| 1733868000 | 3676.0139 | -39.34 | -1.06 | 3715.3521 | 3715.6263 | 3670.5892 | 0 |
| 1733781600 | 3715.3521 | -52.28 | -1.39 | 3767.6343 | 3775.134 | 3713.5553 | 0 |
| 1733522400 | 3767.6343 | 30.18 | 0.81 | 3737.4535 | 3773.0782 | 3737.4535 | 0 |
| 1733436000 | 3737.4535 | -33.25 | -0.88 | 3770.7083 | 3771.8373 | 3736.1638 | 0 |
| 1733349600 | 3770.7083 | 40.35 | 1.08 | 3730.3674 | 3771.2194 | 3730.3674 | 0 |
| 1733263200 | 3730.3616 | 4.2 | 0.11 | 3726.1612 | 3733.9403 | 3715.4179 | 0 |
| 1733176800 | 3726.1612 | 0.29 | 0.01 | 3725.8672 | 3736.6069 | 3721.6494 | 0 |
| 1732917600 | 3725.8672 | 12.51 | 0.34 | 3713.3601 | 3743.3366 | 3713.3601 | 0 |
| 1732744800 | 3713.3601 | -5.39 | -0.14 | 3718.7497 | 3738.4261 | 3696.578 | 0 |
| 1732658400 | 3718.7495 | -6.07 | -0.16 | 3724.8206 | 3725.8121 | 3706.9645 | 0 |
| 1732572000 | 3724.8206 | 33.4 | 0.90 | 3691.4182 | 3748.2242 | 3691.4182 | 0 |
| 1732312800 | 3691.4182 | 54.6 | 1.50 | 3636.8197 | 3694.4751 | 3636.8197 | 0 |
| 1732226400 | 3636.8197 | 50.91 | 1.42 | 3585.9089 | 3652.6218 | 3585.9089 | 0 |
| 1732140000 | 3585.9089 | 19.54 | 0.55 | 3566.3662 | 3586.8179 | 3545.5604 | 0 |
| 1732053600 | 3566.3662 | 37.71 | 1.07 | 3528.6555 | 3566.963 | 3500.0708 | 0 |
| 1731967200 | 3528.6555 | 20.72 | 0.59 | 3508.0858 | 3540.5695 | 3500.6255 | 0 |
| 1731708000 | 3507.9332 | -42.43 | -1.20 | 3550.362 | 3550.362 | 3498.9068 | 0 |
| 1731621600 | 3550.362 | -46.42 | -1.29 | 3596.7847 | 3601.452 | 3548.0739 | 0 |
| 1731535200 | 3596.7847 | -13.98 | -0.39 | 3610.7678 | 3640.1781 | 3594.5805 | 0 |
| 1731448800 | 3610.7678 | -27.81 | -0.76 | 3638.5808 | 3638.5808 | 3591.6444 | 0 |
| 1731362400 | 3638.5808 | 42.19 | 1.17 | 3596.3918 | 3645.9258 | 3596.3918 | 0 |
| 1731103200 | 3596.3918 | 36.55 | 1.03 | 3559.8417 | 3598.4807 | 3557.1838 | 0 |
| 1731016800 | 3559.8417 | 32.78 | 0.93 | 3527.0665 | 3567.3497 | 3527.0665 | 0 |
| 1730930400 | 3527.0665 | 112.63 | 3.30 | 3414.4387 | 3527.7582 | 3414.4387 | 0 |
| 1730844000 | 3414.4387 | 63.82 | 1.90 | 3350.6167 | 3414.6897 | 3349.2965 | 0 |
| 1730757600 | 3350.6167 | 1.43 | 0.04 | 3349.1895 | 3368.4745 | 3335.3748 | 0 |
| 1730494800 | 3349.1895 | 13.98 | 0.42 | 3335.2071 | 3378.4965 | 3335.2071 | 0 |
| 1730408400 | 3335.2071 | -51.97 | -1.53 | 3387.1819 | 3387.1819 | 3335.0202 | 0 |
| 1730322000 | 3387.1819 | -15.06 | -0.44 | 3402.2392 | 3416.5098 | 3386.5598 | 0 |
| 1730235600 | 3402.2392 | 8.56 | 0.25 | 3393.6775 | 3405.787 | 3378.4889 | 0 |
| 1730149200 | 3393.6775 | 22.54 | 0.67 | 3371.1344 | 3405.7005 | 3371.1344 | 0 |
| 1729890000 | 3371.1344 | -1.9 | -0.06 | 3373.0368 | 3403.9988 | 3365.6401 | 0 |
| 1729803600 | 3373.0368 | 13.55 | 0.40 | 3359.4893 | 3386.1485 | 3359.4893 | 0 |
| 1729717200 | 3359.4893 | -24.97 | -0.74 | 3384.455 | 3384.455 | 3337.2916 | 0 |
| 1729630800 | 3384.455 | -20.14 | -0.59 | 3404.5975 | 3404.5975 | 3377.3528 | 0 |
| 1729544400 | 3404.5975 | -21.91 | -0.64 | 3426.5116 | 3426.5116 | 3389.1198 | 0 |
| 1729285200 | 3426.5116 | 14.08 | 0.41 | 3412.4338 | 3428.7789 | 3412.4338 | 0 |
| 1729198800 | 3412.4338 | -10.46 | -0.31 | 3422.8938 | 3438.8192 | 3410.8018 | 0 |
| 1729112400 | 3422.8938 | 20.42 | 0.60 | 3402.4782 | 3426.4038 | 3402.4782 | 0 |
| 1729026000 | 3402.4782 | -20.81 | -0.61 | 3423.2908 | 3432.3552 | 3400.4566 | 0 |
| 1728939600 | 3423.2908 | 22.52 | 0.66 | 3400.7724 | 3426.0701 | 3400.098 | 0 |
| 1728680400 | 3400.7724 | 51.81 | 1.55 | 3348.9639 | 3401.5802 | 3348.9639 | 0 |
| 1728594000 | 3348.9639 | -8.55 | -0.25 | 3357.5103 | 3357.5103 | 3328.4698 | 0 |
| 1728507600 | 3357.5103 | 23.77 | 0.71 | 3333.7428 | 3361.3142 | 3331.4528 | 0 |
| 1728421200 | 3333.7428 | 22.43 | 0.68 | 3311.3098 | 3336.8442 | 3311.3098 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
